新铝时代 sz.301613
45.60
+1.31%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 49.28 | 49.29 | 47.18 | 47.79 | -2.35% | 0.64 | 1.59% |
| 2025-11-18 | 49.49 | 49.63 | 48.65 | 48.94 | -1.41% | 0.64 | 1.55% |
| 2025-11-17 | 51.25 | 51.25 | 49.49 | 49.64 | -3.05% | 1.08 | 2.59% |
| 2025-11-14 | 51.50 | 51.99 | 51.20 | 51.20 | -1.16% | 0.73 | 1.70% |
| 2025-11-13 | 51.45 | 52.07 | 51.06 | 51.80 | +0.78% | 0.93 | 2.14% |
| 2025-11-12 | 51.33 | 52.12 | 50.87 | 51.40 | +0.14% | 0.84 | 1.95% |
| 2025-11-11 | 51.50 | 51.66 | 50.68 | 51.33 | -0.16% | 1.05 | 2.45% |
| 2025-11-10 | 52.30 | 52.35 | 51.17 | 51.41 | -1.85% | 1.46 | 3.37% |
| 2025-11-07 | 49.98 | 53.85 | 49.98 | 52.38 | +2.69% | 2.91 | 6.61% |
| 2025-11-06 | 49.81 | 53.41 | 49.53 | 51.01 | +2.43% | 2.11 | 4.90% |
| 2025-11-05 | 48.96 | 49.97 | 48.52 | 49.80 | +1.69% | 0.90 | 2.17% |
| 2025-11-04 | 49.65 | 49.80 | 48.78 | 48.97 | -1.33% | 0.74 | 1.79% |
| 2025-11-03 | 50.34 | 50.67 | 49.16 | 49.63 | -1.12% | 0.88 | 2.11% |
| 2025-10-31 | 50.75 | 50.80 | 50.02 | 50.19 | -0.83% | 0.92 | 2.18% |
| 2025-10-30 | 51.55 | 51.61 | 50.61 | 50.61 | -1.80% | 0.61 | 3.33% |
| 2025-10-29 | 52.18 | 52.34 | 50.90 | 51.54 | -1.25% | 0.87 | 4.71% |
| 2025-10-28 | 51.67 | 52.86 | 51.36 | 52.19 | +1.01% | 0.98 | 5.22% |
| 2025-10-27 | 50.25 | 52.06 | 50.17 | 51.67 | +0.80% | 1.12 | 6.05% |
| 2025-10-24 | 50.52 | 51.48 | 50.50 | 51.26 | +0.59% | 0.87 | 4.72% |
| 2025-10-23 | 49.95 | 51.75 | 49.71 | 50.96 | +2.25% | 0.97 | 5.30% |